Quantcast

Historical Stock Prices

CHIC 
$27.37
*  
0.067
0.24%
Get CHIC Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading CHIC now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 27.497 27.55 27.37 27.37 1,391
04/17/2019 27.9251 27.9251 27.437 27.437 3,579
04/16/2019 27.67 27.8184 27.67 27.8184 702
04/15/2019 27.56 27.652 26.97 27.403 13,458
04/12/2019 27.85 27.99 27.6375 27.99 638
04/11/2019 27.65 27.6665 27.2625 27.48 3,798
04/10/2019 28 28.39 27.75 28.24 34,943
04/09/2019 27.99 28.5299 27.62 28.013 44,544
04/08/2019 27.98 28.272 27.7609 28.0295 19,714
04/05/2019 28.056 29.03 27.78 28.3 38,329
04/04/2019 27.53 27.99 26.47 27.85 39,784
04/03/2019 27.36 27.799 27.084 27.56 22,867
04/02/2019 27.43 27.43 26.825 27.25 1,758
04/01/2019 26.89 27.49 26.86 27.2452 3,811
03/29/2019 26.15 26.7299 25.5773 25.5773 2,005
03/28/2019 25.96 26.04 25.96 26.01 334
03/27/2019 26.125 26.125 26.125 26.125 364
03/26/2019 26.13 26.17 26.1 26.1 838
03/25/2019 25.99 26.25 25.35 26.04 2,023
03/22/2019 26.4501 26.4501 25.9601 26.41 1,001
03/21/2019 26.79 27.1299 26.4704 26.9241 2,238
03/20/2019 26.82 27.165 26.82 26.934 1,213
03/19/2019 27.36 27.36 26.5337 27.13 3,793
03/18/2019 27.18 27.4 27.18 27.24 3,749
03/15/2019 26.81 27 26.81 26.97 4,445
03/14/2019 26.51 26.59 26.4 26.4 2,618
03/13/2019 26.5 26.72 26.5 26.72 2,909
03/12/2019 26.72 26.8 25.65 26.44 7,291
03/11/2019 25.9 26.8 25.9 26.2 4,077
03/08/2019 25.13 25.28 24.9117 25.16 2,788
03/07/2019 26.4 26.7004 25.54 25.71 6,628
03/06/2019 26.86 26.86 26.255 26.703 1,056
03/05/2019 25.567 26.97 25.44 26.83 8,154
03/04/2019 26.59 26.7 25.59 26.38 30,240
03/01/2019 26.48 26.55 26.19 26.55 2,578
02/28/2019 26.6 27 26.18 26.23 3,382
02/27/2019 26.51 26.67 26.3813 26.63 3,848
02/26/2019 26.39 26.6 26 26 1,413
02/25/2019 26.63 26.81 26.229 26.81 8,032
02/22/2019 25.92 25.99 25.0438 25.84 4,828
02/21/2019 25.92 25.92 25.4 25.4 2,311
02/20/2019 25.87 25.9036 25.59 25.6606 1,337
02/19/2019 25.3 25.8 25.3 25.79 5,199
02/15/2019 25.7 25.7 24.9526 24.9526 1,884
02/14/2019 25.63 25.7 24.69 25.62 8,341
02/13/2019 25.1 25.5 24.85 24.8601 2,120
02/12/2019 25.49 25.49 24.81 25.11 994
02/11/2019 25 25 25 25 1,528
02/08/2019 24.83 25.09 24.13 25.09 2,202
02/07/2019 24.69 24.8134 24.31 24.31 3,071
02/06/2019 25.385 25.385 24.7258 24.87 668
02/05/2019 24.99 25.25 24.5233 25.25 5,398
02/04/2019 24.23 24.688 24.04 24.688 1,532
02/01/2019 23.7912 23.8182 23.7912 23.8182 932
01/31/2019 24.55 24.85 24.55 24.72 3,843
01/30/2019 24.1904 24.5351 24.1904 24.5348 1,142
01/29/2019 24.26 24.3818 24.0763 24.1904 1,720
01/28/2019 24.3311 24.42 24.29 24.42 553
01/25/2019 24.6125 24.8053 24.6125 24.8053 2,610
01/24/2019 23.91 24.1401 23.91 24.1401 2,507
01/23/2019 24.17 24.5563 24 24.1492 14,917
01/22/2019 24.96 24.96 23.52 23.7 32,244
01/18/2019 23.78 24.34 23.78 24.34 1,239
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for CHIC

Research Brokers before you trade

Want to trade FX?



Smart Portfolio